フォーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,370 | 1,380 | 1,352 | 1,353 | -17 | -1.2% | 4,600 |
| 2024/11/01 | 1,396 | 1,406 | 1,352 | 1,370 | -55 | -3.9% | 12,300 |
| 2024/10/31 | 1,393 | 1,429 | 1,388 | 1,425 | +42 | +3% | 12,100 |
| 2024/10/30 | 1,397 | 1,410 | 1,383 | 1,383 | -2 | -0.1% | 26,400 |
| 2024/10/29 | 1,371 | 1,399 | 1,369 | 1,385 | +12 | +0.9% | 3,800 |
| 2024/10/28 | 1,336 | 1,377 | 1,320 | 1,373 | +46 | +3.5% | 9,900 |
| 2024/10/25 | 1,355 | 1,355 | 1,317 | 1,327 | -19 | -1.4% | 8,100 |
| 2024/10/24 | 1,336 | 1,367 | 1,321 | 1,346 | +10 | +0.7% | 12,800 |
| 2024/10/23 | 1,335 | 1,353 | 1,322 | 1,336 | -4 | -0.3% | 10,500 |
| 2024/10/22 | 1,341 | 1,357 | 1,324 | 1,340 | -17 | -1.3% | 15,900 |
| 2024/10/21 | 1,352 | 1,360 | 1,342 | 1,357 | +6 | +0.4% | 9,200 |
| 2024/10/18 | 1,359 | 1,373 | 1,345 | 1,351 | +1 | +0.1% | 4,300 |
| 2024/10/17 | 1,352 | 1,357 | 1,346 | 1,350 | -17 | -1.2% | 4,600 |
| 2024/10/16 | 1,354 | 1,391 | 1,354 | 1,367 | -16 | -1.2% | 6,600 |
| 2024/10/15 | 1,371 | 1,396 | 1,360 | 1,383 | +31 | +2.3% | 13,900 |
| 2024/10/11 | 1,365 | 1,365 | 1,352 | 1,352 | -4 | -0.3% | 2,400 |
| 2024/10/10 | 1,366 | 1,366 | 1,344 | 1,356 | +4 | +0.3% | 10,700 |
| 2024/10/09 | 1,377 | 1,381 | 1,342 | 1,352 | -12 | -0.9% | 13,200 |
| 2024/10/08 | 1,408 | 1,408 | 1,359 | 1,364 | -44 | -3.1% | 5,800 |
| 2024/10/07 | 1,422 | 1,435 | 1,401 | 1,408 | +14 | +1% | 14,500 |
| 2024/10/04 | 1,406 | 1,426 | 1,389 | 1,394 | +8 | +0.6% | 13,600 |
| 2024/10/03 | 1,384 | 1,418 | 1,362 | 1,386 | +32 | +2.4% | 18,700 |
| 2024/10/02 | 1,405 | 1,405 | 1,344 | 1,354 | -53 | -3.8% | 17,800 |
| 2024/10/01 | 1,395 | 1,421 | 1,376 | 1,407 | +9 | +0.6% | 17,500 |
| 2024/09/30 | 1,460 | 1,475 | 1,398 | 1,398 | -102 | -6.8% | 25,700 |
| 2024/09/27 | 1,524 | 1,526 | 1,430 | 1,500 | +15 | +1% | 162,200 |
| 2024/09/26 | 1,449 | 1,485 | 1,437 | 1,485 | +49 | +3.4% | 168,300 |
| 2024/09/25 | 1,478 | 1,478 | 1,429 | 1,436 | -33 | -2.2% | 67,000 |
| 2024/09/24 | 1,462 | 1,470 | 1,433 | 1,469 | +36 | +2.5% | 36,600 |
| 2024/09/20 | 1,455 | 1,455 | 1,412 | 1,433 | -2 | -0.1% | 20,800 |
| 2024/09/19 | 1,409 | 1,450 | 1,399 | 1,435 | +35 | +2.5% | 23,400 |
| 2024/09/18 | 1,386 | 1,400 | 1,350 | 1,400 | +33 | +2.4% | 24,200 |
| 2024/09/17 | 1,392 | 1,392 | 1,333 | 1,367 | -3 | -0.2% | 48,300 |
| 2024/09/13 | 1,388 | 1,400 | 1,341 | 1,370 | +4 | +0.3% | 20,500 |
| 2024/09/12 | 1,341 | 1,388 | 1,341 | 1,366 | +36 | +2.7% | 25,700 |
| 2024/09/11 | 1,342 | 1,363 | 1,312 | 1,330 | -19 | -1.4% | 34,100 |
| 2024/09/10 | 1,383 | 1,393 | 1,349 | 1,349 | -37 | -2.7% | 22,100 |
| 2024/09/09 | 1,353 | 1,396 | 1,344 | 1,386 | +11 | +0.8% | 29,000 |
| 2024/09/06 | 1,401 | 1,401 | 1,357 | 1,375 | -36 | -2.6% | 31,300 |
| 2024/09/05 | 1,424 | 1,453 | 1,375 | 1,411 | -15 | -1.1% | 32,600 |
| 2024/09/04 | 1,423 | 1,457 | 1,401 | 1,426 | -39 | -2.7% | 29,900 |
| 2024/09/03 | 1,438 | 1,484 | 1,438 | 1,465 | +40 | +2.8% | 14,100 |
| 2024/09/02 | 1,489 | 1,489 | 1,424 | 1,425 | -65 | -4.4% | 23,800 |
| 2024/08/30 | 1,456 | 1,490 | 1,436 | 1,490 | +49 | +3.4% | 19,300 |
| 2024/08/29 | 1,409 | 1,455 | 1,409 | 1,441 | +39 | +2.8% | 24,300 |
| 2024/08/28 | 1,424 | 1,433 | 1,388 | 1,402 | -42 | -2.9% | 19,400 |
| 2024/08/27 | 1,405 | 1,462 | 1,402 | 1,444 | +35 | +2.5% | 25,100 |
| 2024/08/26 | 1,398 | 1,415 | 1,380 | 1,409 | +11 | +0.8% | 13,400 |
| 2024/08/23 | 1,402 | 1,409 | 1,385 | 1,398 | -14 | -1% | 12,100 |
| 2024/08/22 | 1,439 | 1,439 | 1,400 | 1,412 | -9 | -0.6% | 9,500 |
101～
150
件表示中 / 6926件
類似銘柄と比較する
現在ご覧いただいている「フォーバル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フォーバル | 123,400円 | +5.5% | +7.0% | 2.43% | 15.30倍 | 1.95倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 小野建 | 138,200円 | +0.1% | -22.1% | 4.99% | 7.89倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| コンドーテック | 130,100円 | +6.0% | +1.6% | 3.54% | 10.09倍 | 0.95倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| トーメンデバ | 500,000円 | +16.0% | +16.1% | 6.00% | 6.18倍 | 0.73倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 東陽テク | 129,100円 | -5.8% | -28.9% | 5.34% | 15.88倍 | 0.99倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
